20,900€
1,46%
Echtzeit-Aktienkurs Kimball Electronics Inc.
Bid:
Ask:
Aktienkurse zur Kimball Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 21,00 | 21,20 | 20,80 | 20,90 | 1,46% | - |
| 14.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 13.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 10.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 09.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 08.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 07.05.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 06.05.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 03.05.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 3,09% | - |
| 02.05.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | - |
| 30.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 29.04.2024 | 19,20 | 19,60 | 19,20 | 19,60 | 2,08% | 25,00 |
| 26.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 25.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 24.04.2024 | 19,50 | 19,60 | 19,50 | 19,60 | 1,03% | - |
| 23.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 22.04.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 19.04.2024 | 19,50 | 19,50 | 19,20 | 19,20 | 0,52% | - |
| 18.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 17.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 16.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 15.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 12.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 11.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 10.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 09.04.2024 | 19,60 | 19,70 | 19,60 | 19,70 | 2,07% | - |
| 08.04.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 05.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 04.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 03.04.2024 | 19,60 | 19,60 | 19,40 | 19,40 | -1,02% | - |
| 02.04.2024 | 19,90 | 19,90 | 19,60 | 19,60 | -1,51% | - |
| 28.03.2024 | 19,80 | 19,90 | 19,80 | 19,90 | 4,74% | - |
| 27.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 26.03.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 25.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 22.03.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 21.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 3,83% | - |
| 20.03.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 19.03.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 18.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 15.03.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -3,11% | - |
| 14.03.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 13.03.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 12.03.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 11.03.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 08.03.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 07.03.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 06.03.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 05.03.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 04.03.2024 | 20,40 | 20,40 | 20,00 | 20,00 | -2,91% | - |
| 01.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 29.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 28.02.2024 | 20,60 | 20,60 | 20,20 | 20,20 | -1,94% | 41,00 |
| 27.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 26.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 23.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 22.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 21.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 20.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 19.02.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 16.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | - |
| 15.02.2024 | 19,60 | 19,60 | 19,50 | 19,50 | 3,72% | - |
| 14.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -5,53% | - |
| 13.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | - |
| 12.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | - |
| 09.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 4,95% | - |